Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.81 | 34.43 | 33.48 | 34.26 | 259,500 | +0.21(+0.62%) |
May 28, 2020 | 34.79 | 34.79 | 33.96 | 34.05 | 245,661 | -0.36(-1.05%) |
May 27, 2020 | 33.49 | 34.48 | 32.89 | 34.41 | 220,707 | +1.36(+4.11%) |
May 26, 2020 | 33.00 | 33.79 | 32.75 | 33.05 | 333,570 | +0.52(+1.60%) |
May 22, 2020 | 32.43 | 32.58 | 32.10 | 32.53 | 160,100 | +0.11(+0.34%) |
May 21, 2020 | 33.20 | 33.29 | 32.22 | 32.42 | 199,997 | -0.57(-1.73%) |
May 20, 2020 | 33.19 | 33.69 | 32.74 | 32.99 | 227,058 | +0.25(+0.76%) |
May 19, 2020 | 33.80 | 33.90 | 32.72 | 32.74 | 245,708 | -1.30(-3.82%) |
May 18, 2020 | 32.90 | 34.41 | 32.90 | 34.04 | 332,449 | +1.72(+5.32%) |
May 15, 2020 | 32.32 | 32.76 | 32.06 | 32.32 | 265,200 | +0.07(+0.22%) |
May 14, 2020 | 31.90 | 32.48 | 31.63 | 32.25 | 276,295 | -0.02(-0.06%) |
May 13, 2020 | 33.06 | 33.41 | 31.82 | 32.27 | 342,204 | -0.97(-2.92%) |
May 12, 2020 | 33.08 | 33.64 | 32.65 | 33.24 | 332,522 | +0.10(+0.30%) |
May 11, 2020 | 32.44 | 33.64 | 31.39 | 33.14 | 400,592 | +0.39(+1.19%) |
May 08, 2020 | 32.63 | 32.95 | 32.32 | 32.75 | 303,000 | +0.75(+2.34%) |
May 07, 2020 | 30.74 | 32.95 | 30.03 | 32.00 | 716,236 | +1.36(+4.44%) |
May 06, 2020 | 31.07 | 31.45 | 30.30 | 30.64 | 435,835 | +0.07(+0.23%) |
May 05, 2020 | 30.43 | 31.12 | 30.13 | 30.57 | 197,115 | +0.34(+1.11%) |
May 04, 2020 | 30.16 | 30.42 | 29.59 | 30.23 | 227,485 | +0.02(+0.05%) |
May 01, 2020 | 30.65 | 30.68 | 29.75 | 30.22 | 292,300 | -0.19(-0.62%) |
Apr 30, 2020 | 31.48 | 31.48 | 29.94 | 30.41 | 352,314 | -0.80(-2.56%) |
Apr 29, 2020 | 31.38 | 31.54 | 30.79 | 31.21 | 243,689 | +0.59(+1.93%) |
Apr 28, 2020 | 30.16 | 31.00 | 30.09 | 30.62 | 344,531 | +0.46(+1.53%) |
Apr 27, 2020 | 29.74 | 30.55 | 29.49 | 30.16 | 164,693 | +0.65(+2.20%) |
Apr 24, 2020 | 29.49 | 29.62 | 29.08 | 29.51 | 155,000 | +0.25(+0.85%) |
Apr 23, 2020 | 29.52 | 29.85 | 29.22 | 29.26 | 157,511 | -0.33(-1.12%) |
Apr 22, 2020 | 29.77 | 29.84 | 29.23 | 29.59 | 179,109 | +0.38(+1.30%) |
Apr 21, 2020 | 29.30 | 30.41 | 29.02 | 29.21 | 235,259 | -0.70(-2.34%) |
Apr 20, 2020 | 29.56 | 30.32 | 29.36 | 29.91 | 156,126 | +0.11(+0.37%) |
Apr 17, 2020 | 28.55 | 29.95 | 28.01 | 29.80 | 224,500 | +1.87(+6.70%) |
Apr 16, 2020 | 28.19 | 28.80 | 27.51 | 27.93 | 246,077 | -0.11(-0.39%) |
Apr 15, 2020 | 27.84 | 28.41 | 27.58 | 28.04 | 246,111 | -0.56(-1.96%) |
Apr 14, 2020 | 29.03 | 29.41 | 28.21 | 28.60 | 225,053 | +0.14(+0.49%) |
Apr 13, 2020 | 29.12 | 29.44 | 28.27 | 28.46 | 150,119 | -0.89(-3.03%) |
Apr 09, 2020 | 28.87 | 29.52 | 28.67 | 29.35 | 304,200 | +0.94(+3.31%) |
Apr 08, 2020 | 27.98 | 29.01 | 27.64 | 28.41 | 295,892 | +0.53(+1.90%) |
Apr 07, 2020 | 28.70 | 28.96 | 27.52 | 27.88 | 411,747 | -0.45(-1.59%) |
Apr 06, 2020 | 27.21 | 28.50 | 26.65 | 28.33 | 488,804 | +1.87(+7.07%) |
Apr 03, 2020 | 26.21 | 26.67 | 25.81 | 26.46 | 388,500 | +0.11(+0.42%) |
Apr 02, 2020 | 25.44 | 26.49 | 25.14 | 26.35 | 321,002 | +0.80(+3.13%) |
Apr 01, 2020 | 24.94 | 25.80 | 24.75 | 25.55 | 392,200 | -0.02(-0.08%) |
Mar 31, 2020 | 25.46 | 26.23 | 25.05 | 25.57 | 502,016 | -0.06(-0.23%) |
Mar 30, 2020 | 24.54 | 25.74 | 23.94 | 25.63 | 370,851 | +1.38(+5.69%) |
Mar 27, 2020 | 23.88 | 24.96 | 23.23 | 24.25 | 391,800 | -0.22(-0.90%) |
Mar 26, 2020 | 23.74 | 24.91 | 23.63 | 24.47 | 333,192 | +0.99(+4.22%) |
Mar 25, 2020 | 24.62 | 25.11 | 23.31 | 23.48 | 548,519 | -1.25(-5.05%) |
Mar 24, 2020 | 23.64 | 25.51 | 23.64 | 24.73 | 679,311 | +1.39(+5.96%) |
Mar 23, 2020 | 23.00 | 23.65 | 21.66 | 23.34 | 634,970 | +0.79(+3.50%) |
Mar 20, 2020 | 28.18 | 28.43 | 22.13 | 22.55 | 897,100 | -5.75(-20.32%) |
Mar 19, 2020 | 26.95 | 29.17 | 26.02 | 28.30 | 638,591 | +1.51(+5.64%) |
Mar 18, 2020 | 27.16 | 28.29 | 25.86 | 26.79 | 614,169 | -1.28(-4.56%) |
Mar 17, 2020 | 25.53 | 28.14 | 24.07 | 28.07 | 568,995 | +2.93(+11.65%) |
Mar 16, 2020 | 23.73 | 26.21 | 23.14 | 25.14 | 451,863 | -0.72(-2.78%) |
Mar 13, 2020 | 25.19 | 26.18 | 24.13 | 25.86 | 656,600 | +1.59(+6.55%) |
Mar 12, 2020 | 23.67 | 25.51 | 23.02 | 24.27 | 544,546 | -0.86(-3.42%) |
Mar 11, 2020 | 25.54 | 25.54 | 24.65 | 25.13 | 296,659 | -0.96(-3.68%) |
Mar 10, 2020 | 25.49 | 26.18 | 23.99 | 26.09 | 458,593 | +1.09(+4.36%) |
Mar 09, 2020 | 25.49 | 25.89 | 24.32 | 25.00 | 672,138 | -1.44(-5.45%) |
Mar 06, 2020 | 26.04 | 26.60 | 25.67 | 26.44 | 262,300 | -0.17(-0.64%) |
Mar 05, 2020 | 25.80 | 26.75 | 25.58 | 26.61 | 418,600 | +0.33(+1.26%) |
Mar 04, 2020 | 25.94 | 26.61 | 25.50 | 26.28 | 358,899 | +0.70(+2.74%) |
Mar 03, 2020 | 26.09 | 26.35 | 24.99 | 25.58 | 425,492 | -0.46(-1.77%) |